WhaleQuant.io

APP Options Chain – 2026-06-18

Detailed APP options chain for 2026-06-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for APP.

Options Analytics Short-Term Forecast Short Interest Report

APP Call Options — 2026-06-18 Expiration

This page focuses on a single options expiration date for APP – 2026-06-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for APP into 2026-06-18.

This APP 2026-06-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

APP Put Options — 2026-06-18 Expiration

The table below shows all call options on APP expiring on 2026-06-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
APP 260618C00700000 700.00 145 141 147.8 6 990 67.73% ITM
APP 260618C00800000 800.00 99.7 101.3 107.9 1 658 66.68%
APP 260618C00900000 900.00 69.57 72.2 76 8 527 65.46%
APP 260618C00410000 410.00 235 191 201.2 1 495 0.00% ITM
APP 260618C00650000 650.00 167.65 166 173.2 11 450 68.86% ITM
APP 260618C00710000 710.00 140.45 136.7 145.3 1 415 68.17% ITM
APP 260618C00850000 850.00 84.6 86 89 2 358 65.69%
APP 260618C00400000 400.00 345 339 350 1 335 80.42% ITM
APP 260618C01110000 1110.00 37.7 33.5 37 255 310 63.95%
APP 260618C00830000 830.00 94.1 92.4 96.4 2 290 66.26%
APP 260618C00680000 680.00 158 153.7 158.5 13 278 69.22% ITM
APP 260618C00500000 500.00 223.05 259.5 271.4 1 265 74.36% ITM
APP 260618C00160000 160.00 403.72 394.9 407.4 100 247 0.00% ITM
APP 260618C00750000 750.00 128.1 120.7 125.6 2 228 67.19%
APP 260618C00450000 450.00 310.89 297.1 309.6 10 195 76.79% ITM
APP 260618C01070000 1070.00 40.6 38.6 42.2 1 183 64.02%
APP 260618C00600000 600.00 198.08 192.4 201.9 1 170 69.66% ITM
APP 260618C01100000 1100.00 40 34.9 38.5 10 170 64.12%
APP 260618C00350000 350.00 400.6 381.6 394.4 4 137 85.15% ITM
APP 260618C00980000 980.00 58.8 53.4 57.9 36 136 64.60%
APP 260618C00780000 780.00 116 109.8 115 1 127 67.23%
APP 260618C01090000 1090.00 41.42 36.1 39.7 10 122 64.09%
APP 260618C00630000 630.00 181 179.7 184.5 1 117 70.23% ITM
APP 260618C01080000 1080.00 41.06 37.4 41 12 106 64.10%
APP 260618C01000000 1000.00 51.3 50.9 53.9 7 102 64.77%
APP 260618C00320000 320.00 406 408.8 421.3 1 101 88.71% ITM
APP 260618C00300000 300.00 405.7 426.8 439.5 2 91 90.90% ITM
APP 260618C00440000 440.00 267.8 305.2 318.3 1 90 77.83% ITM
APP 260618C01040000 1040.00 47.92 43.1 46.8 2 89 64.18%
APP 260618C00420000 420.00 188.9 321.4 334 10 87 78.82% ITM
APP 260618C00660000 660.00 162.49 163 168 10 82 69.27% ITM
APP 260618C00720000 720.00 144.1 131.4 140.2 31 81 67.63% ITM
APP 260618C00730000 730.00 138.1 130.3 136.4 36 78 68.44%
APP 260618C00880000 880.00 63.1 76.6 81.4 2 76 65.44%
APP 260618C00610000 610.00 193.95 191.8 195 1 73 70.69% ITM
APP 260618C00490000 490.00 283.5 267 278.6 1 73 74.81% ITM
APP 260618C00570000 570.00 221.5 213.3 222.2 1 67 71.82% ITM
APP 260618C00540000 540.00 240.35 230.4 243.4 1 64 72.45% ITM
APP 260618C00430000 430.00 271.8 313.8 325.1 1 62 78.08% ITM
APP 260618C00340000 340.00 366.71 390.3 403.5 1 62 86.20% ITM
APP 260618C00580000 580.00 190 206.1 215.9 1 61 71.23% ITM
APP 260618C00560000 560.00 235 217 226.6 3 60 70.56% ITM
APP 260618C00550000 550.00 240 225.9 235.6 1 60 72.48% ITM
APP 260618C00740000 740.00 127.3 126 130.3 3 59 67.79%
APP 260618C00380000 380.00 216 355.2 367.9 2 59 82.04% ITM
APP 260618C00770000 770.00 112.89 114.1 119 1 58 67.55%
APP 260618C00670000 670.00 166.22 158.5 163.1 7 56 69.28% ITM
APP 260618C00480000 480.00 239.5 273.7 287.1 1 56 75.39% ITM
APP 260618C00990000 990.00 55.8 51.9 56.3 2 52 64.74%
APP 260618C00590000 590.00 114 200.5 207.4 1 49 70.39% ITM
APP 260618C00470000 470.00 189.95 284.3 293.2 4 47 76.56% ITM
APP 260618C00530000 530.00 239.5 237.3 250.3 3 46 72.86% ITM
APP 260618C00390000 390.00 301.3 346.6 359.2 2 46 81.11% ITM
APP 260618C00250000 250.00 358.6 359.8 375.2 2 43 0.00% ITM
APP 260618C00760000 760.00 118.7 117.6 120.3 5 43 66.95%
APP 260618C00230000 230.00 254.9 444.7 458.3 2 43 0.00% ITM
APP 260618C00970000 970.00 61 55.7 60.5 4 42 64.92%
APP 260618C00360000 360.00 270.68 372.7 385.6 5 42 84.12% ITM
APP 260618C00510000 510.00 238.3 254.4 263 1 41 74.29% ITM
APP 260618C00910000 910.00 75.1 70 74.5 1 38 65.72%
APP 260618C01060000 1060.00 41.85 40.5 46.3 1 38 65.00%
APP 260618C00620000 620.00 172.64 184.2 191.6 1 37 70.58% ITM
APP 260618C00290000 290.00 361.4 374.3 385.1 18 37 0.00% ITM
APP 260618C00520000 520.00 175.5 244.4 258.1 2 36 73.61% ITM
APP 260618C01050000 1050.00 46.52 41.8 47.8 23 36 64.97%
APP 260618C00690000 690.00 150 148.5 152.9 3 34 68.73% ITM
APP 260618C00240000 240.00 401.9 336.6 349.7 1 34 0.00% ITM
APP 260618C00640000 640.00 183.57 174 178 1 33 69.65% ITM
APP 260618C00260000 260.00 369 463.3 479.1 15 33 99.09% ITM
APP 260618C00460000 460.00 243.7 289.2 301 1 33 75.86% ITM
APP 260618C00860000 860.00 89.1 83.1 86.4 1 31 65.69%
APP 260618C00200000 200.00 507 520.4 535.5 1 29 110.89% ITM
APP 260618C00890000 890.00 80.4 74.6 78 1 29 65.34%
APP 260618C00790000 790.00 102.6 105.7 110.1 1 29 66.68%
APP 260618C00950000 950.00 64.3 59.5 63.9 4 27 64.74%
APP 260618C00810000 810.00 100.5 99.1 104.1 3 27 66.79%
APP 260618C00370000 370.00 380.7 364.1 376.9 1 26 83.32% ITM
APP 260618C01010000 1010.00 50.6 49 54.7 1 26 65.42%
APP 260618C00940000 940.00 67.8 63 65.7 1 25 65.05%
APP 260618C00220000 220.00 376.87 358 372.8 1 25 0.00% ITM
APP 260618C00330000 330.00 375.43 399.1 412.6 1 24 87.26% ITM
APP 260618C00870000 870.00 86 80.1 84 1 24 65.68%
APP 260618C00840000 840.00 70.2 88.1 92.7 1 23 65.72%
APP 260618C00270000 270.00 449.22 454 469.6 2 23 97.28% ITM
APP 260618C00820000 820.00 97.6 95.4 98.7 2 23 66.07%
APP 260618C00280000 280.00 440.02 445.3 458.1 2 22 93.82% ITM
APP 260618C01020000 1020.00 49.4 47.6 51 10 20 64.90%
APP 260618C00105000 105.00 525.02 454.6 471.2 1 19 0.00% ITM
APP 260618C00125000 125.00 337.5 541.9 555.5 2 19 0.00% ITM
APP 260618C00210000 210.00 402.8 352.2 362 2 19 0.00% ITM
APP 260618C00195000 195.00 272 476.4 489 1 19 0.00% ITM
APP 260618C00155000 155.00 296.2 513.6 527.2 6 14 0.00% ITM
APP 260618C01030000 1030.00 48.9 44.6 48.5 2 13 64.23%
APP 260618C00150000 150.00 558 468.1 483 1 13 0.00% ITM
APP 260618C00190000 190.00 380 529.8 545.5 2 11 113.84% ITM
APP 260618C00185000 185.00 270.9 485.7 499.1 3 11 0.00% ITM
APP 260618C00180000 180.00 472.55 0 0 2 11 0.00% ITM
APP 260618C00310000 310.00 329.3 417 430.6 2 10 89.25% ITM
APP 260618C00960000 960.00 63.3 57.5 61.2 1 8 64.55%
APP 260618C00930000 930.00 70.1 64.6 69.2 1 8 65.27%
APP 260618C00920000 920.00 72.6 66.3 71.6 1 8 65.19%
APP 260618C00165000 165.00 287.8 504.2 518 2 8 0.00% ITM
APP 260618C00175000 175.00 302 495 507.7 2 6 0.00% ITM
APP 260618C00140000 140.00 468 477.7 492.5 1 4 0.00% ITM
APP 260618C00170000 170.00 242 499.6 512.6 1 3 0.00% ITM
APP 260618C00145000 145.00 253.1 523 536.1 2 2 0.00% ITM
APP 260618C00135000 135.00 458.23 464.8 480.1 1 2 0.00% ITM
APP 260618C00130000 130.00 213 240 249 2 1 0.00% ITM
APP 260618C00115000 115.00 277.1 551.4 564.9 0 1 0.00% ITM

APP Put Options Chain – 2026-06-18

The table below lists all put options on APP expiring on 2026-06-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
APP 260618P00200000 200.00 1.48 1.15 1.8 22 3353 87.81%
APP 260618P00550000 550.00 52.53 46.4 50.8 1 717 65.73%
APP 260618P00330000 330.00 8.59 5.7 8.2 38 443 73.98%
APP 260618P00310000 310.00 6.5 4.9 6.9 12 371 76.36%
APP 260618P00400000 400.00 15.5 14.3 15.9 15 345 71.30%
APP 260618P00360000 360.00 11.4 9.7 11.2 14 338 73.76%
APP 260618P00270000 270.00 4 2.95 4 4 302 78.81%
APP 260618P00280000 280.00 6.17 3.6 8.5 24 300 84.99%
APP 260618P00210000 210.00 3.09 0.05 2.2 1 246 81.35%
APP 260618P00230000 230.00 5.5 1.15 3.1 1 213 83.30%
APP 260618P00300000 300.00 5.7 4.2 6.2 1 188 76.93%
APP 260618P00220000 220.00 3.58 0.9 6.1 2 183 94.07%
APP 260618P00350000 350.00 9.5 8.4 9.7 1 170 73.58%
APP 260618P00650000 650.00 85.91 84.4 86 1 159 62.20%
APP 260618P00380000 380.00 12.81 11.8 13.2 6 150 72.31%
APP 260618P00320000 320.00 7.18 6.2 8 4 139 76.89%
APP 260618P00250000 250.00 4.5 0.05 3.7 1 136 76.05%
APP 260618P00500000 500.00 34.72 33 35.2 8 125 67.02%
APP 260618P00240000 240.00 11.6 0.05 3.4 2 121 77.77%
APP 260618P00410000 410.00 16.7 15.3 16.9 55 116 70.24%
APP 260618P00195000 195.00 2.16 0.35 2 1 109 86.55%
APP 260618P00530000 530.00 43.7 40.8 42.9 2 102 65.81%
APP 260618P00290000 290.00 6.74 3.8 8.3 6 100 82.15%
APP 260618P00190000 190.00 2.26 0 2.65 1 99 89.75%
APP 260618P00600000 600.00 66.2 64.1 67.1 3 98 64.08%
APP 260618P00340000 340.00 9.1 7.8 8.7 20 97 74.42%
APP 260618P00450000 450.00 23.01 22.2 23.7 41 88 68.69%
APP 260618P00490000 490.00 39.5 30.7 32.8 1 86 67.44%
APP 260618P00480000 480.00 31.93 28 30.4 4 85 67.59%
APP 260618P00430000 430.00 21.5 18.7 20.5 86 76 69.78%
APP 260618P00370000 370.00 11.46 10.7 11.7 1 75 72.61%
APP 260618P00420000 420.00 18.61 17.2 18.4 16 74 70.02%
APP 260618P00260000 260.00 4.8 2.5 4.3 2 71 81.26%
APP 260618P00520000 520.00 41.7 37.6 44 10 68 67.48%
APP 260618P00640000 640.00 83.67 80 83.9 1 67 63.08%
APP 260618P00540000 540.00 47.8 43.4 47.7 2 62 66.06%
APP 260618P00440000 440.00 23.5 20.2 22.1 10 61 69.14%
APP 260618P00690000 690.00 108.5 103.6 106 1 61 61.62%
APP 260618P00630000 630.00 83 75.5 78.1 2 56 62.83%
APP 260618P00620000 620.00 83.72 71.3 75.5 1 54 63.51%
APP 260618P00740000 740.00 139.5 129.7 131.5 28 50 60.12% ITM
APP 260618P00185000 185.00 2 0 4.8 4 49 100.29%
APP 260618P00165000 165.00 4 0.2 4.2 2 48 106.91%
APP 260618P00700000 700.00 109.88 106.8 109.7 9 48 60.56%
APP 260618P00180000 180.00 1.85 0 2.3 3 46 91.38%
APP 260618P00670000 670.00 100.2 93.5 95.3 2 46 61.73%
APP 260618P00720000 720.00 125.7 118.1 122.1 2 45 60.82%
APP 260618P00105000 105.00 1.02 0.05 2.4 2 44 127.59%
APP 260618P00460000 460.00 25.4 24.2 25.7 9 42 68.34%
APP 260618P00390000 390.00 14.05 13 13.9 34 41 71.34%
APP 260618P00150000 150.00 0.9 0 4.8 1 40 115.31%
APP 260618P00510000 510.00 47.43 35.3 36.9 2 39 66.24%
APP 260618P00130000 130.00 0.55 0.05 1.5 4 39 106.49%
APP 260618P00770000 770.00 153 147.2 151.1 1 39 60.05% ITM
APP 260618P00730000 730.00 130 123.5 126.6 2 38 60.35% ITM
APP 260618P00680000 680.00 99.5 98.4 104.2 5 37 62.61%
APP 260618P00590000 590.00 60 60.2 61.6 2 37 63.74%
APP 260618P00470000 470.00 29.7 26.2 28.1 60 36 68.09%
APP 260618P00790000 790.00 161.6 158.4 164.8 12 32 59.75% ITM
APP 260618P00780000 780.00 156.8 153 157.2 4 28 59.79% ITM
APP 260618P00140000 140.00 1.2 0.45 3.8 7 28 117.94%
APP 260618P00850000 850.00 205.63 198.6 204.7 7 28 58.90% ITM
APP 260618P00710000 710.00 115.4 112.8 115.7 2 27 60.76%
APP 260618P00570000 570.00 55.6 53.1 55.4 2 26 64.55%
APP 260618P00820000 820.00 189.5 177.3 182.4 12 25 58.67% ITM
APP 260618P00760000 760.00 144.9 140.6 146.7 2 24 60.47% ITM
APP 260618P00830000 830.00 189.3 185.2 189.4 4 24 58.89% ITM
APP 260618P00660000 660.00 98.3 88.4 90.5 2 22 61.81%
APP 260618P00580000 580.00 58.12 56.6 63 2 22 65.61%
APP 260618P00810000 810.00 174.76 172.4 180.4 6 21 60.40% ITM
APP 260618P00160000 160.00 2.32 0 4.8 6 21 110.66%
APP 260618P00800000 800.00 169.2 165.6 171.7 8 20 59.92% ITM
APP 260618P00155000 155.00 2.1 0 4.8 4 19 112.94%
APP 260618P00750000 750.00 137 135 137.4 2 19 59.87% ITM
APP 260618P00560000 560.00 50.8 49.8 51.7 2 17 64.71%
APP 260618P00175000 175.00 1.55 0 4.8 1 14 104.25%
APP 260618P00610000 610.00 68.5 67.2 68.8 3 14 62.94%
APP 260618P00170000 170.00 3.04 0 4.8 5 12 106.31%
APP 260618P00870000 870.00 211.3 212.6 219.2 2 8 58.66% ITM
APP 260618P00920000 920.00 346.37 248.6 256 7 6 57.63% ITM
APP 260618P00860000 860.00 217 204.3 212.5 3 5 58.62% ITM
APP 260618P00145000 145.00 1.51 0 4.8 2 4 117.76%
APP 260618P00125000 125.00 1.2 0.1 6 6 3 134.00%
APP 260618P00840000 840.00 194.3 192.3 201.6 6 3 60.16% ITM
APP 260618P00120000 120.00 1.84 0 4.4 1 3 129.76%
APP 260618P00890000 890.00 233.8 226.7 234.8 2 3 58.55% ITM
APP 260618P00950000 950.00 277.4 272.7 281.6 4 3 58.11% ITM
APP 260618P00135000 135.00 2.2 0.2 3.3 4 2 116.92%
APP 260618P00115000 115.00 1.31 0 4.8 2 1 134.79%
APP 260618P00980000 980.00 329.8 374.5 388.2 0 1 99.69% ITM
APP 260618P01010000 1010.00 356 405.3 417.6 0 1 102.89% ITM
APP 260618P00900000 900.00 288.2 310.2 323 0 1 97.96% ITM
APP 260618P00110000 110.00 1.2 0 4.8 2 0 138.11%
APP 260618P01080000 1080.00 385.9 377.2 388.6 2 0 54.82% ITM

APP 2026-06-18 Options Chain FAQ

1. What does this APP options chain for 2026-06-18 show?

This page displays the full APP options chain for contracts expiring on 2026-06-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this APP options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-06-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in APP.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for APP: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this APP options table?

Implied volatility reflects how much movement the market expects for APP between now and 2026-06-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-06-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in APP, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this APP options chain for 2026-06-18 updated?

The APP options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-06-18 approaches.